Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 1.806 | 1.836 | 1.799 | 1.814 | 92,916 | -0.04(-2.34%) |
Jul 28, 2006 | 1.814 | 1.868 | 1.794 | 1.857 | 346,871 | +0.06(+3.46%) |
Jul 27, 2006 | 1.851 | 1.882 | 1.771 | 1.795 | 363,698 | -0.03(-1.91%) |
Jul 26, 2006 | 1.856 | 1.865 | 1.823 | 1.830 | 329,392 | -0.05(-2.48%) |
Jul 25, 2006 | 1.845 | 1.906 | 1.820 | 1.877 | 205,286 | +0.03(+1.38%) |
Jul 24, 2006 | 1.846 | 1.903 | 1.794 | 1.851 | 259,012 | +0.02(+1.06%) |
Jul 21, 2006 | 1.779 | 1.836 | 1.743 | 1.832 | 238,588 | +0.04(+2.43%) |
Jul 20, 2006 | 1.965 | 1.979 | 1.784 | 1.788 | 421,630 | -0.18(-9.08%) |
Jul 19, 2006 | 1.816 | 1.987 | 1.812 | 1.967 | 442,629 | +0.14(+7.93%) |
Jul 18, 2006 | 1.767 | 1.835 | 1.733 | 1.823 | 332,835 | +0.08(+4.45%) |
Jul 17, 2006 | 1.707 | 1.773 | 1.707 | 1.745 | 119,993 | +0.02(+1.22%) |
Jul 14, 2006 | 1.747 | 1.762 | 1.693 | 1.724 | 294,142 | -0.04(-2.46%) |
Jul 13, 2006 | 1.828 | 1.828 | 1.759 | 1.767 | 140,752 | -0.08(-4.53%) |
Jul 12, 2006 | 1.859 | 1.880 | 1.850 | 1.851 | 159,811 | -0.02(-0.83%) |
Jul 11, 2006 | 1.861 | 1.915 | 1.826 | 1.867 | 218,765 | -0.01(-0.62%) |
Jul 10, 2006 | 1.871 | 1.981 | 1.864 | 1.878 | 234,226 | +0.01(+0.79%) |
Jul 07, 2006 | 1.955 | 1.955 | 1.847 | 1.864 | 173,805 | -0.11(-5.36%) |
Jul 06, 2006 | 2.073 | 2.097 | 1.932 | 1.969 | 598,895 | -0.11(-5.37%) |
Jul 05, 2006 | 2.050 | 2.092 | 2.007 | 2.081 | 193,112 | +0.03(+1.32%) |
Jul 03, 2006 | 2.018 | 2.079 | 1.996 | 2.054 | 132,279 | +0.06(+3.08%) |
Jun 30, 2006 | 1.976 | 2.031 | 1.942 | 1.993 | 780,581 | +0.02(+0.94%) |
Jun 29, 2006 | 1.815 | 1.998 | 1.815 | 1.974 | 213,768 | +0.17(+9.52%) |
Jun 28, 2006 | 1.764 | 1.803 | 1.729 | 1.802 | 266,257 | +0.06(+3.16%) |
Jun 27, 2006 | 1.715 | 1.803 | 1.715 | 1.747 | 527,407 | +0.04(+2.37%) |
Jun 26, 2006 | 1.650 | 1.710 | 1.650 | 1.707 | 264,420 | +0.05(+3.24%) |
Jun 23, 2006 | 1.667 | 1.682 | 1.645 | 1.653 | 123,436 | -0.01(-0.42%) |
Jun 22, 2006 | 1.669 | 1.683 | 1.639 | 1.660 | 114,756 | -0.03(-1.52%) |
Jun 21, 2006 | 1.652 | 1.701 | 1.650 | 1.686 | 113,417 | +0.04(+2.16%) |
Jun 20, 2006 | 1.681 | 1.699 | 1.649 | 1.650 | 248,366 | -0.05(-2.70%) |
Jun 19, 2006 | 1.708 | 1.715 | 1.673 | 1.696 | 94,753 | -0.01(-0.46%) |
Jun 16, 2006 | 1.734 | 1.812 | 1.583 | 1.704 | 1,299,112 | -0.04(-2.23%) |
Jun 15, 2006 | 1.663 | 1.750 | 1.663 | 1.743 | 370,858 | +0.08(+4.96%) |
Jun 14, 2006 | 1.585 | 1.660 | 1.569 | 1.660 | 437,307 | +0.03(+2.00%) |
Jun 13, 2006 | 1.712 | 1.763 | 1.619 | 1.628 | 527,150 | -0.07(-4.21%) |
Jun 12, 2006 | 1.733 | 1.747 | 1.676 | 1.699 | 241,000 | -0.03(-1.97%) |
Jun 09, 2006 | 1.739 | 1.801 | 1.728 | 1.733 | 187,541 | +0.02(+0.95%) |
Jun 08, 2006 | 1.786 | 1.851 | 1.677 | 1.717 | 172,199 | -0.09(-5.03%) |
Jun 07, 2006 | 1.747 | 1.853 | 1.739 | 1.808 | 584,137 | +0.08(+4.44%) |
Jun 06, 2006 | 1.738 | 1.812 | 1.730 | 1.731 | 75,480 | -0.02(-0.89%) |
Jun 05, 2006 | 1.871 | 1.906 | 1.746 | 1.746 | 216,721 | -0.14(-7.64%) |
Jun 02, 2006 | 1.859 | 1.894 | 1.810 | 1.891 | 113,254 | +0.04(+2.40%) |
Jun 01, 2006 | 1.796 | 1.855 | 1.785 | 1.847 | 133,669 | +0.04(+1.97%) |
May 31, 2006 | 1.806 | 1.823 | 1.785 | 1.811 | 74,647 | +0.01(+0.56%) |
May 30, 2006 | 1.834 | 1.844 | 1.792 | 1.801 | 142,881 | -0.06(-3.42%) |
May 26, 2006 | 1.879 | 1.903 | 1.858 | 1.864 | 95,062 | -0.03(-1.40%) |
May 25, 2006 | 1.815 | 1.891 | 1.793 | 1.891 | 128,089 | +0.09(+4.96%) |
May 24, 2006 | 1.813 | 1.813 | 1.632 | 1.802 | 259,801 | -0.02(-1.11%) |
May 23, 2006 | 1.837 | 1.934 | 1.820 | 1.822 | 258,273 | -0.02(-1.22%) |
May 22, 2006 | 1.848 | 1.916 | 1.820 | 1.844 | 123,899 | -0.02(-1.25%) |
May 19, 2006 | 1.882 | 1.882 | 1.861 | 1.868 | 149,088 | -0.04(-2.08%) |
May 18, 2006 | 1.913 | 1.922 | 1.895 | 1.907 | 162,103 | +0.02(+0.82%) |
May 17, 2006 | 1.941 | 1.969 | 1.864 | 1.892 | 296,503 | -0.07(-3.45%) |
May 16, 2006 | 1.968 | 1.990 | 1.913 | 1.959 | 186,588 | -0.01(-0.43%) |
May 15, 2006 | 2.038 | 2.080 | 1.966 | 1.968 | 165,529 | -0.07(-3.54%) |
May 12, 2006 | 2.097 | 2.097 | 2.038 | 2.040 | 479,562 | -0.06(-2.70%) |
May 11, 2006 | 2.230 | 2.230 | 2.097 | 2.097 | 259,037 | -0.12(-5.36%) |
May 10, 2006 | 2.093 | 2.249 | 2.093 | 2.215 | 580,102 | +0.14(+6.73%) |
May 09, 2006 | 2.104 | 2.157 | 2.075 | 2.076 | 359,380 | -0.07(-3.33%) |
May 08, 2006 | 2.144 | 2.159 | 2.129 | 2.147 | 237,008 | -0.01(-0.36%) |
May 05, 2006 | 2.135 | 2.159 | 2.097 | 2.155 | 160,618 | +0.03(+1.50%) |
May 04, 2006 | 2.118 | 2.135 | 2.112 | 2.123 | 105,656 | -0.01(-0.45%) |
May 03, 2006 | 2.155 | 2.155 | 2.124 | 2.133 | 85,859 | -0.02(-0.82%) |
May 02, 2006 | 2.112 | 2.150 | 2.094 | 2.150 | 162,120 | +0.04(+1.84%) |